Wintrust Financial Corp (NQ: WTFC )

89.39 -0.06 (-0.07%)
Streaming Delayed Price Updated: 10:07 AM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 34.93 34.94 33.60 33.75 186,779 -1.40(-3.98%)
Feb 28, 2008 36.42 36.49 35.11 35.15 168,357 -1.42(-3.88%)
Feb 27, 2008 36.25 37.24 36.09 36.57 236,333 -0.11(-0.30%)
Feb 26, 2008 35.60 37.28 35.60 36.68 241,464 +0.77(+2.14%)
Feb 25, 2008 35.28 36.11 34.37 35.91 255,791 +0.57(+1.61%)
Feb 22, 2008 34.45 35.35 33.86 35.34 198,570 +0.87(+2.52%)
Feb 21, 2008 35.84 36.33 34.37 34.47 135,375 -1.17(-3.28%)
Feb 20, 2008 34.11 35.85 34.10 35.64 199,046 +1.30(+3.79%)
Feb 19, 2008 35.18 35.22 34.04 34.34 225,167 -0.53(-1.52%)
Feb 18, 2008 35.21 35.21 34.01 34.87 239,525 +0.00(+0.00%)
Feb 15, 2008 35.21 35.21 34.01 34.87 239,525 +0.07(+0.20%)
Feb 14, 2008 35.93 36.16 34.71 34.80 175,039 -1.11(-3.09%)
Feb 13, 2008 36.14 36.15 34.98 35.91 248,499 +0.19(+0.53%)
Feb 12, 2008 35.65 36.19 35.21 35.72 208,018 +0.49(+1.39%)
Feb 11, 2008 36.11 36.11 35.10 35.23 256,736 -1.27(-3.48%)
Feb 08, 2008 36.57 37.29 35.40 36.50 186,866 -0.23(-0.63%)
Feb 07, 2008 35.52 37.29 35.19 36.73 188,033 +1.08(+3.03%)
Feb 06, 2008 35.85 37.02 35.19 35.65 158,866 -0.01(-0.03%)
Feb 05, 2008 36.17 37.19 35.53 35.66 262,272 -1.30(-3.52%)
Feb 04, 2008 38.72 38.95 36.82 36.96 247,082 -1.94(-4.99%)
Feb 01, 2008 38.04 38.99 37.57 38.90 197,925 +0.86(+2.26%)
Jan 31, 2008 36.49 38.61 36.06 38.04 393,304 +1.08(+2.92%)
Jan 30, 2008 36.58 38.16 36.20 36.96 443,892 +0.55(+1.51%)
Jan 29, 2008 35.56 36.54 34.69 36.41 275,917 +0.88(+2.48%)
Jan 28, 2008 33.40 35.54 33.09 35.53 371,569 +1.87(+5.56%)
Jan 25, 2008 34.62 34.98 33.65 33.66 539,391 -0.44(-1.29%)
Jan 24, 2008 31.95 34.42 31.70 34.10 610,492 +2.18(+6.83%)
Jan 23, 2008 29.18 32.64 28.87 31.92 991,848 +1.86(+6.19%)
Jan 22, 2008 29.50 31.62 29.04 30.06 461,126 +0.15(+0.50%)
Jan 21, 2008 30.57 31.22 29.29 29.91 357,118 +0.00(+0.00%)
Jan 18, 2008 30.57 31.22 29.29 29.91 357,118 -0.71(-2.32%)
Jan 17, 2008 31.93 32.31 30.23 30.62 338,670 -0.84(-2.67%)
Jan 16, 2008 30.76 31.94 30.57 31.46 301,026 +0.76(+2.48%)
Jan 15, 2008 30.98 31.16 30.01 30.70 306,275 -0.72(-2.29%)
Jan 14, 2008 31.68 32.24 31.03 31.42 161,118 +0.04(+0.13%)
Jan 11, 2008 31.50 32.55 31.03 31.38 271,906 -0.42(-1.32%)
Jan 10, 2008 30.34 32.23 29.79 31.80 294,337 +1.22(+3.99%)
Jan 09, 2008 29.74 30.58 29.21 30.58 257,769 +0.75(+2.51%)
Jan 08, 2008 31.95 32.48 29.83 29.83 259,520 -1.94(-6.11%)
Jan 07, 2008 31.00 32.57 30.78 31.77 222,046 +0.97(+3.15%)
Jan 04, 2008 31.54 31.56 30.72 30.80 202,035 -1.13(-3.54%)
Jan 03, 2008 32.31 33.21 31.93 31.93 198,329 -0.36(-1.11%)
Jan 02, 2008 33.03 33.46 31.90 32.29 227,069 -0.84(-2.54%)
Jan 01, 2008 32.82 33.74 32.54 33.13 175,813 +0.00(+0.00%)
Dec 31, 2007 32.82 33.74 32.54 33.13 175,813 +0.03(+0.09%)
Dec 28, 2007 33.66 34.41 33.10 33.10 99,829 -0.78(-2.30%)
Dec 27, 2007 35.17 35.54 33.88 33.88 120,768 -1.55(-4.37%)
Dec 26, 2007 35.37 35.73 34.76 35.43 194,809 +0.13(+0.37%)
Dec 24, 2007 34.47 35.37 34.47 35.30 66,145 +0.75(+2.17%)
Dec 21, 2007 33.09 34.67 32.99 34.55 485,514 +1.78(+5.43%)
Dec 20, 2007 32.98 33.02 32.12 32.77 273,110 -0.09(-0.27%)
Dec 19, 2007 33.72 33.91 32.51 32.86 316,006 -1.06(-3.13%)
Dec 18, 2007 32.19 34.18 32.19 33.92 522,892 +1.64(+5.08%)
Dec 17, 2007 32.53 33.25 32.28 32.28 318,957 -0.52(-1.59%)
Dec 14, 2007 33.24 33.64 32.72 32.80 325,320 -0.87(-2.58%)
Dec 13, 2007 33.64 33.90 32.96 33.67 291,856 -0.33(-0.97%)
Dec 12, 2007 34.49 35.18 33.58 34.00 237,116 -0.11(-0.32%)
Dec 11, 2007 35.98 36.48 34.08 34.11 245,432 -2.09(-5.77%)
Dec 10, 2007 35.74 36.53 35.64 36.20 229,427 +0.46(+1.29%)
Dec 07, 2007 36.23 36.34 35.51 35.74 352,354 -0.58(-1.60%)
Dec 06, 2007 35.29 36.32 34.75 36.32 463,407 +0.89(+2.51%)
Dec 05, 2007 35.26 35.45 34.74 35.43 280,946 +0.77(+2.22%)
Dec 04, 2007 34.36 34.88 34.24 34.66 234,063 -0.09(-0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.